Kabra Extrusiontechnik Limited (NSE:KABRAEXTRU)
India · Delayed Price · Currency is INR 579.15
+14.35 (2.54%)
Sep 4, 2026, 3:29 PM IST
NSE:KABRAEXTRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 566.00 | 583.95 | 560.35 | 579.15 | 579.15 | 2.54% | 130,668 |
| Sep 3, 2026 | 570.00 | 591.75 | 561.00 | 564.80 | 564.80 | 0.87% | 185,596 |
| Sep 2, 2026 | 567.35 | 580.00 | 552.35 | 559.95 | 559.95 | -3.36% | 315,900 |
| Sep 1, 2026 | 603.30 | 605.35 | 572.00 | 579.40 | 579.40 | -3.48% | 192,747 |
| Aug 31, 2026 | 606.80 | 608.90 | 585.00 | 600.30 | 600.30 | -0.53% | 208,624 |
| Aug 28, 2026 | 590.00 | 612.15 | 578.30 | 603.50 | 603.50 | 2.36% | 278,180 |
| Aug 27, 2026 | 602.85 | 609.80 | 587.00 | 589.60 | 589.60 | -2.00% | 129,623 |
| Aug 26, 2026 | 613.00 | 613.00 | 599.00 | 601.65 | 601.65 | -1.23% | 146,744 |
| Aug 25, 2026 | 611.95 | 616.45 | 591.25 | 609.15 | 609.15 | -0.32% | 270,498 |
| Aug 24, 2026 | 567.00 | 625.15 | 567.00 | 611.10 | 611.10 | 7.93% | 1,093,357 |
| Aug 21, 2026 | 530.05 | 574.95 | 521.55 | 566.20 | 566.20 | 7.01% | 565,475 |
| Aug 20, 2026 | 506.10 | 541.00 | 506.10 | 529.10 | 529.10 | 5.65% | 491,124 |
| Aug 19, 2026 | 509.20 | 518.95 | 494.00 | 500.80 | 500.80 | -2.30% | 166,334 |
| Aug 18, 2026 | 522.95 | 522.95 | 504.25 | 512.60 | 512.60 | -1.52% | 124,007 |
| Aug 17, 2026 | 519.00 | 524.70 | 505.00 | 520.50 | 520.50 | 0.60% | 188,101 |
| Aug 14, 2026 | 486.20 | 521.40 | 486.20 | 517.40 | 517.40 | 6.83% | 485,584 |
| Aug 13, 2026 | 499.90 | 499.90 | 478.00 | 484.30 | 484.30 | -2.14% | 140,616 |
| Aug 12, 2026 | 505.00 | 516.85 | 488.80 | 494.90 | 494.90 | -2.71% | 170,668 |
| Aug 11, 2026 | 503.75 | 523.80 | 492.05 | 508.70 | 508.70 | -0.40% | 431,893 |
| Aug 10, 2026 | 445.00 | 519.00 | 433.35 | 510.75 | 510.75 | 13.85% | 2,087,098 |
| Aug 7, 2026 | 472.00 | 482.80 | 439.50 | 448.60 | 448.60 | -6.07% | 810,718 |
| Aug 6, 2026 | 457.00 | 485.45 | 452.85 | 477.60 | 477.60 | 5.11% | 1,101,775 |
| Aug 5, 2026 | 415.00 | 460.50 | 415.00 | 454.40 | 454.40 | 10.17% | 1,022,255 |
| Aug 4, 2026 | 419.05 | 424.00 | 410.00 | 412.45 | 412.45 | -1.47% | 118,797 |
| Aug 3, 2026 | 401.00 | 447.95 | 395.00 | 418.60 | 418.60 | 5.99% | 873,684 |
| Jul 31, 2026 | 358.00 | 402.80 | 357.50 | 394.95 | 394.95 | 8.15% | 370,346 |
| Jul 30, 2026 | 390.15 | 390.15 | 350.05 | 365.20 | 365.20 | -6.39% | 330,760 |
| Jul 29, 2026 | 399.20 | 399.20 | 384.05 | 390.15 | 390.15 | -2.29% | 97,830 |
| Jul 28, 2026 | 405.20 | 405.20 | 390.00 | 399.30 | 399.30 | -1.36% | 132,656 |
| Jul 27, 2026 | 392.00 | 408.00 | 377.25 | 404.80 | 404.80 | 7.43% | 577,413 |
| Jul 24, 2026 | 353.00 | 382.60 | 345.65 | 376.80 | 376.80 | 7.34% | 315,343 |
| Jul 23, 2026 | 345.00 | 355.50 | 338.20 | 351.05 | 351.05 | 2.95% | 75,154 |
| Jul 22, 2026 | 356.85 | 358.15 | 339.00 | 341.00 | 341.00 | -5.09% | 104,276 |
| Jul 21, 2026 | 355.45 | 363.80 | 348.15 | 359.30 | 359.30 | 2.18% | 166,119 |
| Jul 20, 2026 | 332.00 | 355.00 | 327.10 | 351.65 | 351.65 | 6.34% | 355,854 |
| Jul 17, 2026 | 334.25 | 343.65 | 321.80 | 330.70 | 330.70 | 0.14% | 194,546 |
| Jul 16, 2026 | 324.00 | 332.85 | 317.30 | 330.25 | 330.25 | 1.91% | 91,035 |
| Jul 15, 2026 | 319.70 | 330.00 | 315.95 | 324.05 | 324.05 | 1.98% | 135,009 |
| Jul 14, 2026 | 315.10 | 340.00 | 306.00 | 317.75 | 317.75 | 0.67% | 500,077 |
| Jul 13, 2026 | 292.70 | 326.80 | 285.00 | 315.65 | 315.65 | 7.24% | 555,362 |
| Jul 10, 2026 | 295.65 | 299.50 | 290.35 | 294.35 | 294.35 | -0.44% | 39,904 |
| Jul 9, 2026 | 281.00 | 300.00 | 281.00 | 295.65 | 295.65 | 5.42% | 109,327 |
| Jul 8, 2026 | 290.00 | 295.70 | 277.00 | 280.45 | 280.45 | -4.27% | 104,708 |
| Jul 7, 2026 | 297.00 | 301.95 | 290.00 | 292.95 | 292.95 | -0.66% | 65,261 |
| Jul 6, 2026 | 273.00 | 304.85 | 273.00 | 294.90 | 294.90 | 8.04% | 618,052 |
| Jul 3, 2026 | 277.00 | 282.05 | 272.00 | 272.95 | 272.95 | -1.98% | 47,679 |
| Jul 2, 2026 | 268.00 | 289.90 | 265.20 | 278.45 | 278.45 | 5.08% | 517,927 |
| Jul 1, 2026 | 270.10 | 275.00 | 264.00 | 265.00 | 265.00 | -1.71% | 83,267 |
| Jun 30, 2026 | 264.09 | 272.00 | 260.50 | 269.61 | 269.61 | 3.78% | 151,159 |
| Jun 29, 2026 | 245.02 | 267.00 | 245.02 | 259.80 | 259.80 | 6.03% | 213,069 |